John B Sanfilippo (NQ: JBSS )

90.79 USD -0.04 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 15.50 15.60 15.60 15.60 14,600 +0.13(+0.84%)
Dec 30, 2009 15.59 15.61 15.27 15.47 14,518 -0.17(-1.09%)
Dec 29, 2009 15.02 15.65 14.97 15.64 15,621 +0.52(+3.44%)
Dec 28, 2009 14.94 15.14 14.30 15.12 35,745 -0.18(-1.18%)
Dec 24, 2009 15.02 15.30 15.02 15.30 7,705 +0.29(+1.93%)
Dec 23, 2009 15.14 15.26 15.01 15.01 6,904 -0.14(-0.92%)
Dec 22, 2009 15.32 15.99 14.98 15.15 36,444 -0.01(-0.07%)
Dec 21, 2009 15.10 15.31 14.69 15.16 22,342 -0.09(-0.59%)
Dec 18, 2009 14.75 15.40 14.63 15.25 37,182 +0.44(+2.97%)
Dec 17, 2009 15.56 15.89 14.68 14.81 45,253 -0.78(-5.00%)
Dec 16, 2009 15.88 16.06 15.31 15.59 25,868 -0.01(-0.06%)
Dec 15, 2009 15.99 16.49 15.55 15.60 46,285 -0.62(-3.82%)
Dec 14, 2009 15.77 16.25 15.09 16.22 65,748 +0.61(+3.91%)
Dec 11, 2009 16.15 16.48 15.20 15.61 62,161 -0.49(-3.04%)
Dec 10, 2009 16.72 16.83 16.07 16.10 46,979 -0.52(-3.13%)
Dec 09, 2009 16.91 16.91 16.56 16.62 18,397 -0.24(-1.42%)
Dec 08, 2009 16.75 16.91 16.23 16.86 31,958 +0.18(+1.08%)
Dec 07, 2009 17.00 17.00 16.34 16.68 60,798 +0.14(+0.85%)
Dec 04, 2009 17.15 17.40 16.49 16.54 47,059 -0.46(-2.71%)
Dec 03, 2009 17.52 17.67 16.86 17.00 48,924 -0.30(-1.73%)
Dec 02, 2009 16.40 17.49 16.40 17.30 79,237 +0.98(+6.00%)
Dec 01, 2009 15.85 16.45 15.77 16.32 48,029 +0.61(+3.88%)
Nov 30, 2009 15.50 15.73 15.35 15.71 54,716 +0.30(+1.95%)
Nov 27, 2009 15.58 15.85 15.08 15.41 22,725 -0.42(-2.65%)
Nov 25, 2009 15.48 15.84 14.91 15.83 46,029 +0.45(+2.93%)
Nov 24, 2009 15.66 15.87 15.31 15.38 35,204 -0.12(-0.77%)
Nov 23, 2009 13.97 15.80 13.97 15.50 125,851 +1.57(+11.27%)
Nov 20, 2009 13.80 13.95 13.79 13.93 142,336 +0.15(+1.09%)
Nov 19, 2009 13.80 13.81 13.57 13.78 43,018 -0.02(-0.14%)
Nov 18, 2009 13.80 13.84 13.75 13.80 68,210 +0.00(+0.00%)
Nov 17, 2009 13.80 13.94 13.70 13.80 261,382 +0.00(+0.00%)
Nov 16, 2009 13.80 13.84 13.72 13.80 26,518 +0.00(+0.00%)
Nov 13, 2009 13.80 13.90 13.56 13.80 41,407 +0.10(+0.73%)
Nov 12, 2009 13.76 13.83 13.67 13.70 14,591 +0.13(+0.96%)
Nov 11, 2009 13.74 13.82 13.25 13.57 17,492 -0.11(-0.80%)
Nov 10, 2009 13.91 13.91 13.66 13.68 28,946 -0.07(-0.51%)
Nov 09, 2009 13.90 13.94 13.39 13.75 34,469 +0.12(+0.88%)
Nov 06, 2009 13.65 13.84 13.15 13.63 18,944 -0.03(-0.22%)
Nov 05, 2009 13.74 13.85 13.65 13.66 16,657 -0.16(-1.16%)
Nov 04, 2009 13.66 13.85 13.64 13.82 19,997 +0.13(+0.95%)
Nov 03, 2009 13.65 14.00 13.62 13.69 61,413 -0.01(-0.07%)
Nov 02, 2009 13.80 13.94 13.64 13.70 24,413 -0.02(-0.15%)
Oct 30, 2009 13.68 13.82 13.68 13.72 16,383 +0.12(+0.88%)
Oct 29, 2009 13.91 13.97 13.60 13.60 14,780 -0.19(-1.38%)
Oct 28, 2009 13.69 14.04 13.24 13.79 28,297 -0.07(-0.51%)
Oct 27, 2009 13.75 13.91 13.70 13.86 12,332 +0.09(+0.65%)
Oct 26, 2009 13.80 14.20 13.77 13.77 51,891 -0.17(-1.22%)
Oct 23, 2009 13.99 14.02 12.80 13.94 58,759 +1.19(+9.33%)
Oct 22, 2009 12.79 12.81 12.71 12.75 19,641 +0.01(+0.08%)
Oct 21, 2009 12.82 12.98 12.63 12.74 14,828 -0.01(-0.08%)
Oct 20, 2009 12.66 12.87 12.42 12.75 15,945 +0.19(+1.51%)
Oct 19, 2009 12.49 12.76 12.40 12.56 10,963 +0.24(+1.95%)
Oct 16, 2009 12.71 12.74 12.08 12.32 37,211 -0.43(-3.37%)
Oct 15, 2009 12.82 12.94 12.22 12.75 9,615 +0.09(+0.71%)
Oct 14, 2009 12.62 12.76 12.48 12.66 9,520 -0.05(-0.39%)
Oct 13, 2009 12.77 12.99 12.55 12.71 9,977 -0.14(-1.09%)
Oct 12, 2009 12.49 12.92 12.13 12.85 37,451 +0.13(+1.02%)
Oct 09, 2009 12.70 12.93 12.45 12.72 11,462 +0.01(+0.08%)
Oct 08, 2009 11.69 12.71 11.55 12.71 39,688 +0.59(+4.87%)
Oct 07, 2009 11.93 12.41 11.84 12.12 21,442 +0.37(+3.15%)
Oct 06, 2009 11.95 12.00 11.60 11.75 5,549 -0.11(-0.93%)
Oct 05, 2009 11.98 11.99 11.80 11.86 12,617 -0.04(-0.34%)
Oct 02, 2009 11.62 11.96 11.34 11.90 23,401 +0.34(+2.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.